Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 17.87 | 17.95 | 17.70 | 17.90 | 11,741,740 | +0.09(+0.51%) |
Jul 01, 2025 | 18.15 | 18.15 | 17.76 | 17.81 | 15,359,138 | -0.32(-1.77%) |
Jun 30, 2025 | 18.20 | 18.28 | 18.09 | 18.13 | 11,192,749 | -0.07(-0.38%) |
Jun 27, 2025 | 18.20 | 18.27 | 18.05 | 18.20 | 13,731,116 | +0.02(+0.11%) |
Jun 26, 2025 | 17.70 | 18.23 | 17.65 | 18.18 | 14,104,328 | +0.51(+2.89%) |
Jun 25, 2025 | 17.74 | 17.91 | 17.57 | 17.67 | 16,921,730 | -0.02(-0.11%) |
Jun 24, 2025 | 17.58 | 17.79 | 17.55 | 17.69 | 14,120,916 | +0.05(+0.28%) |
Jun 23, 2025 | 17.97 | 18.00 | 17.52 | 17.64 | 14,122,198 | -0.21(-1.18%) |
Jun 20, 2025 | 17.93 | 18.05 | 17.75 | 17.85 | 15,906,335 | -0.03(-0.17%) |
Jun 18, 2025 | 17.96 | 18.04 | 17.82 | 17.88 | 10,760,562 | -0.05(-0.28%) |
Jun 17, 2025 | 18.16 | 18.26 | 17.90 | 17.93 | 12,805,136 | -0.22(-1.21%) |
Jun 16, 2025 | 18.41 | 18.61 | 18.06 | 18.15 | 15,453,661 | -0.17(-0.93%) |
Jun 13, 2025 | 18.71 | 18.71 | 18.20 | 18.32 | 14,310,477 | -0.13(-0.70%) |
Jun 12, 2025 | 18.23 | 18.46 | 18.18 | 18.45 | 11,163,891 | +0.20(+1.10%) |
Jun 11, 2025 | 18.05 | 18.30 | 18.03 | 18.25 | 13,383,895 | +0.26(+1.45%) |
Jun 10, 2025 | 17.77 | 18.04 | 17.76 | 17.99 | 11,578,696 | +0.28(+1.58%) |
Jun 09, 2025 | 18.01 | 18.05 | 17.69 | 17.71 | 12,489,454 | -0.22(-1.23%) |
Jun 06, 2025 | 17.72 | 18.04 | 17.72 | 17.93 | 12,139,110 | +0.26(+1.47%) |
Jun 05, 2025 | 17.59 | 17.80 | 17.42 | 17.67 | 12,223,674 | +0.14(+0.80%) |
Jun 04, 2025 | 17.91 | 18.23 | 17.42 | 17.53 | 18,042,608 | -0.37(-2.07%) |
Jun 03, 2025 | 17.50 | 17.98 | 17.34 | 17.90 | 12,658,170 | +0.42(+2.40%) |
Jun 02, 2025 | 17.54 | 17.61 | 17.38 | 17.48 | 15,433,934 | +0.00(+0.00%) |
May 30, 2025 | 17.59 | 17.66 | 17.33 | 17.48 | 12,759,100 | -0.20(-1.13%) |
May 29, 2025 | 17.92 | 17.95 | 17.58 | 17.68 | 9,484,654 | -0.08(-0.45%) |
May 28, 2025 | 18.01 | 18.01 | 17.68 | 17.76 | 8,523,219 | -0.19(-1.06%) |
May 27, 2025 | 18.00 | 18.06 | 17.86 | 17.95 | 8,278,661 | +0.10(+0.56%) |
May 23, 2025 | 17.74 | 17.94 | 17.70 | 17.85 | 7,747,211 | -0.03(-0.17%) |
May 22, 2025 | 17.77 | 17.99 | 17.68 | 17.88 | 9,057,477 | +0.12(+0.68%) |
May 21, 2025 | 18.14 | 18.15 | 17.70 | 17.76 | 11,705,514 | -0.38(-2.09%) |
May 20, 2025 | 18.16 | 18.19 | 18.04 | 18.14 | 9,871,796 | +0.14(+0.78%) |
May 19, 2025 | 17.81 | 18.08 | 17.79 | 18.00 | 11,735,828 | +0.05(+0.28%) |
May 16, 2025 | 18.05 | 18.08 | 17.86 | 17.95 | 7,676,127 | -0.02(-0.11%) |
May 15, 2025 | 18.03 | 18.11 | 17.80 | 17.97 | 11,063,192 | -0.19(-1.05%) |
May 14, 2025 | 18.00 | 18.17 | 17.84 | 18.16 | 11,105,934 | +0.16(+0.89%) |
May 13, 2025 | 17.52 | 18.04 | 17.45 | 18.00 | 13,159,063 | +0.56(+3.21%) |
May 12, 2025 | 17.84 | 17.87 | 17.36 | 17.44 | 20,403,932 | +0.23(+1.34%) |
May 09, 2025 | 17.14 | 17.36 | 17.01 | 17.21 | 16,185,930 | +0.17(+0.99%) |
May 08, 2025 | 16.72 | 17.17 | 16.62 | 17.04 | 23,562,142 | +0.47(+2.84%) |
May 07, 2025 | 15.94 | 16.77 | 15.94 | 16.57 | 30,874,662 | +1.06(+6.83%) |
May 06, 2025 | 15.99 | 16.08 | 15.50 | 15.51 | 23,522,114 | -0.37(-2.35%) |
May 05, 2025 | 16.24 | 16.25 | 15.87 | 15.88 | 19,345,572 | -0.47(-2.88%) |
May 02, 2025 | 16.49 | 16.55 | 16.29 | 16.36 | 16,858,460 | +0.14(+0.85%) |